Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabix Technologies Inc (OP: BLOZF )

0.5240 -0.0795 (-13.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.3330 0.3723 0.3330 0.3583 68,196 -0.00(-0.47%)
Aug 28, 2020 0.3393 0.3799 0.3393 0.3600 48,600 +0.00(+1.12%)
Aug 27, 2020 0.3577 0.3750 0.3550 0.3560 135,600 -0.01(-2.68%)
Aug 26, 2020 0.3700 0.3755 0.3600 0.3658 73,094 -0.00(-1.14%)
Aug 25, 2020 0.3480 0.3753 0.3480 0.3700 83,380 +0.00(+1.09%)
Aug 24, 2020 0.3410 0.3799 0.3410 0.3660 117,973 -0.01(-2.32%)
Aug 21, 2020 0.3600 0.3775 0.3600 0.3747 67,200 +0.00(+0.78%)
Aug 20, 2020 0.3652 0.3796 0.3613 0.3718 59,769 +0.01(+1.56%)
Aug 19, 2020 0.3675 0.3786 0.3420 0.3661 87,470 -0.00(-0.62%)
Aug 18, 2020 0.3759 0.3822 0.3638 0.3684 80,732 +0.00(+0.35%)
Aug 17, 2020 0.3800 0.3950 0.3613 0.3671 122,324 -0.01(-3.39%)
Aug 14, 2020 0.4051 0.4058 0.3735 0.3800 97,700 -0.00(-0.24%)
Aug 13, 2020 0.3449 0.4148 0.3449 0.3809 476,957 +0.03(+8.95%)
Aug 12, 2020 0.3764 0.3764 0.3450 0.3496 170,982 -0.01(-3.16%)
Aug 11, 2020 0.3500 0.3725 0.3500 0.3610 66,675 +0.00(+0.06%)
Aug 10, 2020 0.3908 0.4105 0.3590 0.3608 163,800 -0.03(-6.89%)
Aug 07, 2020 0.3653 0.4000 0.3619 0.3875 112,300 +0.02(+4.73%)
Aug 06, 2020 0.3455 0.3922 0.3455 0.3700 41,696 -0.01(-1.33%)
Aug 05, 2020 0.4050 0.4100 0.3610 0.3750 79,752 +0.01(+2.18%)
Aug 04, 2020 0.3753 0.3862 0.3545 0.3670 100,330 -0.02(-5.75%)
Aug 03, 2020 0.4013 0.4013 0.3760 0.3894 100,399 -0.01(-1.42%)
Jul 31, 2020 0.3390 0.4200 0.3390 0.3950 116,900 +0.04(+11.74%)
Jul 30, 2020 0.3240 0.3591 0.3240 0.3535 59,253 +0.00(+1.00%)
Jul 29, 2020 0.3408 0.3627 0.3408 0.3500 147,045 -0.01(-2.78%)
Jul 28, 2020 0.3280 0.3703 0.3280 0.3600 96,505 -0.01(-2.39%)
Jul 27, 2020 0.3820 0.3820 0.3340 0.3688 236,385 -0.01(-2.43%)
Jul 24, 2020 0.3676 0.3880 0.3651 0.3780 26,200 -0.00(-0.60%)
Jul 23, 2020 0.3725 0.4152 0.3692 0.3803 109,206 -0.01(-2.31%)
Jul 22, 2020 0.3690 0.4204 0.3637 0.3893 276,020 -0.01(-2.68%)
Jul 21, 2020 0.3860 0.4276 0.3860 0.4000 45,335 -0.01(-2.44%)
Jul 20, 2020 0.3910 0.4500 0.3910 0.4100 142,900 +0.00(+0.61%)
Jul 17, 2020 0.4150 0.4150 0.3900 0.4075 130,000 +0.01(+1.52%)
Jul 16, 2020 0.3890 0.4100 0.3880 0.4014 113,025 -0.01(-2.03%)
Jul 15, 2020 0.4010 0.4298 0.3801 0.4097 87,679 +0.00(+0.54%)
Jul 14, 2020 0.4330 0.4330 0.3800 0.4075 100,094 -0.01(-2.74%)
Jul 13, 2020 0.4500 0.4500 0.3800 0.4190 268,161 +0.02(+6.08%)
Jul 10, 2020 0.3735 0.4162 0.3644 0.3950 278,800 +0.04(+9.72%)
Jul 09, 2020 0.3765 0.4283 0.3500 0.3600 355,438 -0.04(-10.00%)
Jul 08, 2020 0.4845 0.6396 0.3930 0.4000 1,480,098 -0.08(-17.53%)
Jul 07, 2020 0.3310 0.5099 0.3309 0.4850 1,233,620 +0.13(+37.47%)
Jul 06, 2020 0.2960 0.3800 0.2960 0.3528 537,481 +0.05(+17.40%)
Jul 02, 2020 0.3100 0.3150 0.2900 0.3005 181,800 -0.01(-3.06%)
Jul 01, 2020 0.2900 0.3199 0.2900 0.3100 114,788 -0.00(-0.64%)
Jun 30, 2020 0.3198 0.3317 0.3100 0.3120 98,181 -0.00(-0.79%)
Jun 29, 2020 0.3300 0.3364 0.2935 0.3145 188,949 -0.02(-5.78%)
Jun 26, 2020 0.3237 0.3350 0.3109 0.3338 32,400 -0.00(-0.03%)
Jun 25, 2020 0.3575 0.3600 0.3050 0.3339 73,586 +0.01(+1.95%)
Jun 24, 2020 0.3414 0.3414 0.3041 0.3275 118,191 -0.00(-0.33%)
Jun 23, 2020 0.3366 0.3461 0.3200 0.3286 78,967 +0.00(+1.11%)
Jun 22, 2020 0.2990 0.3409 0.2990 0.3250 125,786 -0.00(-0.03%)
Jun 19, 2020 0.2970 0.3450 0.2970 0.3251 137,000 -0.00(-0.43%)
Jun 18, 2020 0.3180 0.3424 0.3180 0.3265 54,403 -0.00(-1.03%)
Jun 17, 2020 0.3377 0.3499 0.3194 0.3299 97,927 -0.01(-3.59%)
Jun 16, 2020 0.3355 0.3497 0.3260 0.3422 93,875 +0.00(+0.65%)
Jun 15, 2020 0.3400 0.3518 0.3290 0.3400 56,837 +0.01(+3.09%)
Jun 12, 2020 0.3307 0.3348 0.3150 0.3298 39,400 +0.01(+3.61%)
Jun 11, 2020 0.3300 0.3450 0.3070 0.3183 105,404 -0.02(-7.07%)
Jun 10, 2020 0.3470 0.3500 0.3000 0.3425 158,377 +0.01(+2.76%)
Jun 09, 2020 0.3080 0.3475 0.3080 0.3333 98,885 -0.01(-3.39%)
Jun 08, 2020 0.2890 0.3450 0.2890 0.3450 265,222 +0.02(+6.15%)
Jun 05, 2020 0.3315 0.3400 0.3250 0.3250 156,300 -0.01(-1.96%)
Jun 04, 2020 0.3400 0.3622 0.3242 0.3315 87,117 -0.01(-2.33%)
Jun 03, 2020 0.3562 0.3632 0.3220 0.3394 183,199 -0.01(-3.39%)
Jun 02, 2020 0.3662 0.3718 0.3513 0.3513 46,677 -0.01(-3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.